SHREECEM.BOSHREECEM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $26970.05 | $27650.10 | $26950.00 | $27567.90 | 509 |
| 1/13/2026 | $27165.00 | $27396.80 | $26935.00 | $27145.85 | 180 |
| 1/12/2026 | $26965.05 | $27211.85 | $26709.95 | $27138.50 | 460 |
| 1/9/2026 | $26800.00 | $27061.90 | $26542.90 | $26965.05 | 277 |
| 1/8/2026 | $27157.60 | $27300.00 | $26771.20 | $26837.85 | 282 |
| 1/7/2026 | $27899.80 | $27899.80 | $27217.45 | $27307.30 | 753 |
| 1/6/2026 | $27754.70 | $28074.50 | $27583.95 | $27676.10 | 19,540 |
| 1/5/2026 | $27198.40 | $27693.20 | $27157.00 | $27649.20 | 1,425 |
| 1/2/2026 | $26256.00 | $27094.95 | $26256.00 | $27026.65 | 1,822 |
| 1/1/2026 | $26649.95 | $26864.60 | $26490.00 | $26841.60 | 157 |
| 12/31/2025 | $26414.95 | $26610.00 | $26271.05 | $26563.00 | 190 |
| 12/30/2025 | $26205.00 | $26386.15 | $26109.75 | $26311.00 | 420 |
| 12/29/2025 | $26238.60 | $26421.75 | $26170.05 | $26261.15 | 358 |
| 12/26/2025 | $26175.00 | $26470.00 | $26117.85 | $26421.05 | 870 |
| 12/24/2025 | $25900.00 | $26185.00 | $25870.05 | $26161.10 | 288 |
| 12/23/2025 | $25745.00 | $26145.00 | $25612.50 | $25932.15 | 753 |
| 12/22/2025 | $25601.40 | $25790.55 | $25601.40 | $25712.40 | 242 |
| 12/19/2025 | $25699.45 | $25699.95 | $25389.00 | $25600.55 | 81,743 |
| 12/18/2025 | $25500.00 | $26026.95 | $25500.00 | $25699.95 | 104 |
| 12/17/2025 | $25988.30 | $26135.05 | $25945.00 | $26038.10 | 316 |
| 12/16/2025 | $26156.00 | $26653.20 | $25916.45 | $25988.30 | 222 |
| 12/15/2025 | $26478.90 | $26690.00 | $26105.00 | $26625.30 | 277 |
| 12/12/2025 | $26209.95 | $26449.95 | $26164.55 | $26282.00 | 263 |
| 12/11/2025 | $25987.75 | $26305.00 | $25764.95 | $26097.40 | 106 |
| 12/10/2025 | $25975.00 | $26090.00 | $25622.90 | $25858.50 | 1,726 |
| 12/9/2025 | $26110.00 | $26331.00 | $25775.00 | $26099.95 | 4,992 |
| 12/8/2025 | $26388.60 | $26388.60 | $26041.95 | $26105.30 | 249 |
| 12/5/2025 | $26430.00 | $26430.00 | $26012.30 | $26073.45 | 4,428 |
| 12/4/2025 | $26200.00 | $26454.95 | $26200.00 | $26439.55 | 84 |
| 12/3/2025 | $26395.00 | $26463.95 | $26146.45 | $26298.30 | 112 |
| 12/2/2025 | $26445.00 | $26589.95 | $26180.00 | $26526.95 | 410 |
| 12/1/2025 | $26450.80 | $26505.05 | $26345.00 | $26449.35 | 298 |
| 11/28/2025 | $26740.05 | $26740.05 | $26326.90 | $26400.95 | 20,394 |
| 11/27/2025 | $26750.45 | $26974.95 | $26605.20 | $26739.25 | 885 |
| 11/26/2025 | $26999.85 | $26999.85 | $26485.80 | $26941.10 | 229 |
| 11/25/2025 | $26395.00 | $26490.00 | $26362.75 | $26452.95 | 2,185 |
| 11/24/2025 | $26445.00 | $26534.75 | $26362.75 | $26487.90 | 155 |
| 11/21/2025 | $26475.00 | $26749.75 | $26440.00 | $26475.95 | 79 |
| 11/19/2025 | $26433.30 | $26643.75 | $26410.60 | $26516.10 | 117 |
| 11/18/2025 | $26646.60 | $26708.45 | $26308.15 | $26432.25 | 336 |
| 11/17/2025 | $26701.65 | $26761.90 | $26611.00 | $26669.50 | 331 |
| 11/14/2025 | $27005.70 | $27066.35 | $26640.00 | $26747.50 | 255 |
| 11/13/2025 | $27874.95 | $27874.95 | $26974.95 | $27005.75 | 221 |
| 11/12/2025 | $26950.05 | $27140.20 | $26950.05 | $27091.30 | 78 |
| 11/11/2025 | $28306.45 | $28306.45 | $26925.00 | $26975.95 | 273 |
| 11/10/2025 | $27267.25 | $27407.05 | $27040.00 | $27087.55 | 195 |
| 11/7/2025 | $27420.00 | $27724.25 | $27215.00 | $27370.75 | 217 |
| 11/6/2025 | $27644.95 | $27680.00 | $27400.00 | $27427.15 | 436 |
| 11/4/2025 | $28248.45 | $28248.45 | $27523.25 | $27608.15 | 631 |
| 11/3/2025 | $28302.05 | $28302.05 | $27868.10 | $28000.75 | 520 |
| 10/31/2025 | $28470.20 | $28755.15 | $28254.30 | $28288.35 | 427 |
| 10/30/2025 | $29101.15 | $29101.15 | $28680.00 | $28734.20 | 414 |
| 10/29/2025 | $28868.95 | $29433.95 | $28460.00 | $29212.60 | 2,201 |
| 10/28/2025 | $28661.15 | $28666.60 | $28325.35 | $28593.70 | 150 |
| 10/27/2025 | $28596.35 | $28925.00 | $28516.90 | $28601.40 | 334 |
| 10/24/2025 | $28956.30 | $28956.30 | $28550.00 | $28679.85 | 331 |
| 10/23/2025 | $29086.50 | $29350.00 | $28865.50 | $28986.30 | 549 |
| 10/21/2025 | $29000.00 | $29080.00 | $28850.00 | $28957.65 | 228 |
| 10/20/2025 | $29709.30 | $29709.30 | $28790.00 | $28880.60 | 796 |
| 10/17/2025 | $29950.00 | $29970.00 | $29555.05 | $29698.50 | 315 |